Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.30 53.45 52.18 52.18 1,529,667 -1.25(-2.34%)
May 30, 2013 53.65 53.72 53.23 53.43 1,035,573 -0.02(-0.03%)
May 29, 2013 53.17 53.74 52.71 53.44 1,132,988 +0.44(+0.83%)
May 28, 2013 53.29 53.47 52.66 53.00 834,694 +0.01(+0.01%)
May 24, 2013 53.16 53.20 52.72 52.99 832,782 -0.28(-0.53%)
May 23, 2013 52.85 53.50 52.55 53.28 1,149,427 -0.47(-0.88%)
May 22, 2013 53.81 54.42 53.54 53.75 1,185,593 -0.10(-0.18%)
May 21, 2013 53.63 54.05 53.57 53.85 859,975 +0.16(+0.29%)
May 20, 2013 53.74 54.14 53.59 53.69 1,194,549 -0.34(-0.62%)
May 17, 2013 53.64 54.04 53.45 54.03 1,011,043 +0.43(+0.80%)
May 16, 2013 53.97 54.36 53.45 53.60 1,431,894 -0.57(-1.05%)
May 15, 2013 53.50 54.39 53.25 54.17 2,186,025 +0.75(+1.41%)
May 13, 2013 53.98 54.02 53.06 53.42 1,388,634 -0.69(-1.27%)
May 10, 2013 54.15 54.30 53.77 54.10 778,558 +0.15(+0.28%)
May 09, 2013 54.41 54.45 53.84 53.95 1,245,725 -0.27(-0.50%)
May 08, 2013 53.30 54.25 53.27 54.22 1,083,629 +0.81(+1.52%)
May 07, 2013 53.27 53.92 53.24 53.41 1,702,017 +0.14(+0.27%)
May 06, 2013 53.03 53.30 52.65 53.27 810,981 +0.14(+0.27%)
May 03, 2013 52.89 53.36 52.44 53.12 1,185,932 +0.51(+0.97%)
May 02, 2013 52.95 53.08 52.47 52.62 1,237,228 -0.34(-0.63%)
May 01, 2013 53.84 53.84 52.75 52.95 1,067,238 -0.98(-1.81%)
Apr 30, 2013 54.00 54.07 53.39 53.93 1,449,639 +0.30(+0.56%)
Apr 29, 2013 53.40 53.96 53.24 53.63 1,157,303 +0.22(+0.41%)
Apr 26, 2013 54.42 54.50 53.33 53.42 1,810,735 -1.08(-1.99%)
Apr 25, 2013 52.29 54.92 52.19 54.50 4,171,710 +3.49(+6.84%)
Apr 24, 2013 51.55 51.94 50.81 51.01 2,717,630 -0.43(-0.84%)
Apr 23, 2013 50.91 51.48 50.74 51.44 1,601,503 +0.78(+1.53%)
Apr 22, 2013 50.88 50.91 50.19 50.67 1,188,365 -0.31(-0.62%)
Apr 19, 2013 50.57 51.22 50.44 50.98 1,421,101 +0.75(+1.50%)
Apr 18, 2013 49.67 50.38 49.28 50.23 1,621,141 +0.55(+1.11%)
Apr 17, 2013 49.12 49.74 49.10 49.67 1,971,194 +0.08(+0.17%)
Apr 16, 2013 50.01 50.31 49.32 49.59 2,452,602 -0.28(-0.57%)
Apr 15, 2013 51.18 51.33 49.76 49.88 2,104,834 -1.84(-3.55%)
Apr 12, 2013 50.41 51.73 49.94 51.71 3,843,886 +1.21(+2.40%)
Apr 11, 2013 50.71 51.01 50.26 50.50 1,928,402 -0.21(-0.41%)
Apr 10, 2013 51.20 51.45 50.64 50.71 2,944,623 -0.41(-0.80%)
Apr 09, 2013 51.98 52.03 51.07 51.12 2,422,847 -0.78(-1.50%)
Apr 08, 2013 51.93 52.22 51.73 51.90 1,775,979 +0.06(+0.12%)
Apr 05, 2013 52.17 52.50 51.74 51.84 1,721,960 -0.81(-1.55%)
Apr 04, 2013 52.65 53.12 52.30 52.65 1,323,027 -0.04(-0.09%)
Apr 03, 2013 54.16 54.19 52.52 52.70 2,473,614 -1.49(-2.74%)
Apr 02, 2013 54.95 55.11 54.00 54.19 1,241,781 -0.72(-1.31%)
Apr 01, 2013 55.25 55.31 54.71 54.90 619,426 -0.24(-0.43%)
Mar 28, 2013 55.10 55.31 54.90 55.14 1,291,679 +0.13(+0.23%)
Mar 27, 2013 54.57 55.02 54.37 55.01 1,147,981 +0.31(+0.57%)
Mar 26, 2013 54.80 54.92 54.56 54.70 1,267,209 -0.03(-0.05%)
Mar 25, 2013 55.37 55.68 54.65 54.73 1,054,568 -0.31(-0.56%)
Mar 22, 2013 55.19 55.30 54.80 55.04 1,189,602 +0.03(+0.05%)
Mar 21, 2013 56.00 56.00 54.96 55.01 1,504,082 -1.13(-2.01%)
Mar 20, 2013 56.37 56.41 55.88 56.13 694,336 -0.09(-0.16%)
Mar 19, 2013 56.31 56.43 55.78 56.22 735,399 -0.07(-0.13%)
Mar 18, 2013 56.61 56.61 56.05 56.30 644,557 -0.64(-1.13%)
Mar 15, 2013 56.69 56.99 56.40 56.94 2,670,169 +0.15(+0.26%)
Mar 14, 2013 56.40 57.11 56.16 56.79 1,009,789 +0.35(+0.62%)
Mar 13, 2013 56.39 56.63 56.07 56.44 1,432,316 +0.21(+0.37%)
Mar 12, 2013 55.98 56.38 55.69 56.23 904,699 +0.28(+0.49%)
Mar 11, 2013 56.05 56.29 55.69 55.95 887,397 -0.36(-0.64%)
Mar 08, 2013 56.33 56.42 56.01 56.31 1,128,967 +0.25(+0.44%)
Mar 07, 2013 56.52 56.53 55.99 56.07 780,454 -0.24(-0.42%)
Mar 06, 2013 55.77 56.43 55.45 56.31 1,374,059 +0.59(+1.06%)
Mar 05, 2013 55.13 56.00 55.03 55.72 1,282,473 +0.80(+1.46%)
Mar 04, 2013 54.40 54.92 54.23 54.92 1,170,712 +0.28(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.